New Zealand markets open in 9 hours 33 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.88+0.14 (+0.71%)
At close: 04:00PM EDT
19.87 -0.01 (-0.05%)
Pre-market: 07:12AM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202319.7920.0119.7619.8819.883,204,100
21 Sept 202320.4420.4419.7419.7419.744,037,000
20 Sept 202320.8020.8220.5120.5320.533,198,700
19 Sept 202320.6921.0720.6320.6820.684,186,600
18 Sept 202320.9520.9720.6420.6620.665,368,900
15 Sept 202320.5020.6120.4120.5720.576,275,000
14 Sept 202320.4920.7220.4120.5920.593,941,700
13 Sept 202320.1520.4319.9920.3520.353,150,000
12 Sept 202320.1820.2620.0720.0720.072,500,000
11 Sept 202319.9720.2219.8620.1720.172,228,000
08 Sept 202319.8319.9919.7619.8919.892,094,800
07 Sept 202319.8119.9019.6319.7519.754,030,500
06 Sept 202320.0120.0919.7819.8919.892,934,000
05 Sept 202320.2820.3020.0320.0920.092,816,600
01 Sept 202320.3720.5520.3320.3620.362,474,100
31 Aug 202320.3020.4620.2420.2720.274,789,500
30 Aug 202320.4920.4920.1720.2620.262,617,700
29 Aug 202320.2820.4820.1120.4820.483,135,100
28 Aug 202319.8420.2919.8020.2620.263,001,100
25 Aug 202319.7719.8819.5119.7119.712,206,800
24 Aug 202319.4919.7719.4619.6619.662,544,200
23 Aug 202319.0019.5518.9719.5519.553,071,000
22 Aug 202319.2519.2718.9318.9318.933,232,900
21 Aug 202319.0819.1418.8619.0919.093,432,100
18 Aug 202319.0019.1818.8819.1019.102,857,100
17 Aug 202319.1819.3419.0019.0819.083,408,000
16 Aug 202319.2519.3419.1719.1719.172,966,900
15 Aug 202319.2719.3619.1119.3019.304,100,900
14 Aug 202319.8019.8019.2819.4119.415,013,500
11 Aug 202319.9520.0019.7719.8719.872,449,800
10 Aug 202320.0520.1319.8520.0020.002,902,100
09 Aug 202320.0120.0919.8119.9719.973,039,500
08 Aug 202319.7920.0719.6420.0320.032,313,900
07 Aug 202319.8820.0019.7719.9619.962,361,200
04 Aug 202319.5019.9619.4919.8319.833,721,100
03 Aug 202319.7319.7319.3019.4419.445,819,500
02 Aug 202319.8919.9619.6719.8619.863,649,700
01 Aug 202319.9520.3019.9420.0220.024,211,100
31 Jul 202320.4020.5520.0020.0920.095,212,200
28 Jul 202320.2920.4119.9720.3520.353,539,100
27 Jul 202320.8621.0520.0220.0720.075,922,800
26 Jul 202320.6220.8620.6020.8020.804,175,400
25 Jul 202320.3420.7520.3020.5820.583,726,800
24 Jul 202320.1020.4520.0820.3420.343,022,900
21 Jul 202320.2520.3119.9920.0920.092,767,400
20 Jul 202320.5020.5720.1420.1920.194,092,300
19 Jul 202320.5020.6520.4820.5320.533,535,400
18 Jul 202320.1620.4920.1420.3720.373,389,300
17 Jul 202320.0220.1219.7920.1120.112,267,900
14 Jul 202320.1520.1719.9720.0020.002,214,500
13 Jul 202319.9220.2019.8720.1620.163,837,800
12 Jul 202320.0020.0319.7419.8619.863,299,200
11 Jul 202319.6219.7919.5619.6619.662,655,500
10 Jul 202319.2119.5619.1519.5419.543,045,200
07 Jul 202318.7219.3818.7119.2319.235,575,900
06 Jul 202319.0319.0718.3918.7818.786,900,400
05 Jul 202319.6319.6319.3119.3219.324,279,900
03 Jul 202319.8719.9719.6919.7619.762,396,200
30 Jun 202320.1320.1619.8820.0120.013,784,300
29 Jun 202319.9920.0719.7720.0120.014,025,100
29 Jun 20230.65 Dividend
28 Jun 202320.5820.7120.4520.6820.034,254,600
27 Jun 202320.3720.6020.3020.6019.954,361,500
26 Jun 202320.1520.6120.0820.3219.684,059,600
23 Jun 202320.3620.4120.0820.1219.494,579,000
22 Jun 202320.5620.5820.3620.4419.803,036,300
21 Jun 202320.4720.7220.3320.6019.953,930,300
20 Jun 202320.5820.6520.4320.5319.885,340,200
16 Jun 202320.9321.0420.5920.5919.9410,141,900
15 Jun 202320.5521.0020.5520.8920.235,109,900
14 Jun 202320.8220.8720.4020.6520.004,340,700
13 Jun 202320.6220.8320.5820.7320.084,777,000
12 Jun 202320.0920.5520.0720.5419.894,914,300
09 Jun 202319.9220.0819.8620.0019.374,820,200
08 Jun 202319.8920.0119.7819.9219.293,150,300
07 Jun 202320.0020.2719.8019.8019.185,028,800
06 Jun 202319.5220.0019.5219.9119.283,297,700
05 Jun 202319.6119.7019.3719.5818.962,497,400
02 Jun 202319.6219.8119.4919.6118.993,939,300
01 Jun 202318.9119.4418.9119.4318.824,121,900
31 May 202318.8619.0418.6618.8818.2910,087,900
30 May 202318.5118.9818.4818.9118.324,178,300
26 May 202317.8218.4917.7018.4417.863,856,900
25 May 202318.1518.1717.5117.7917.236,041,300
24 May 202318.6818.6818.1218.2117.644,587,400
23 May 202319.1119.3018.7318.7318.143,543,000
22 May 202319.2519.3118.9919.1018.503,128,100
19 May 202319.2019.2718.9819.1618.564,051,600
18 May 202318.9319.1518.8119.1118.513,265,300
17 May 202318.7519.1018.6118.9818.383,715,400
16 May 202318.7018.8218.5818.6518.063,600,600
15 May 202318.7718.9218.6918.8318.242,706,000
12 May 202318.9518.9818.6718.7418.152,528,200
11 May 202318.7418.9318.6418.9218.332,474,600
10 May 202319.0219.0618.6618.8318.242,969,400
09 May 202318.8419.0118.7218.7318.143,851,200
08 May 202319.1319.1418.8219.0118.413,139,600
05 May 202318.8619.2018.7919.0718.473,905,100
04 May 202318.8518.9218.5018.5818.004,718,200
03 May 202318.9519.5318.9218.9718.378,229,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...